ジャパンリアルエステイト投資法人 投資証券の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2015/03/24 | 581,000 | 594,000 | 577,000 | 594,000 | +14,000 | +2.4% | 4,256 |
| 2015/03/23 | 585,000 | 589,000 | 580,000 | 580,000 | -5,000 | -0.9% | 2,579 |
| 2015/03/20 | 582,000 | 587,000 | 577,000 | 585,000 | -6,000 | -1% | 4,954 |
| 2015/03/19 | 584,000 | 595,000 | 583,000 | 591,000 | +7,000 | +1.2% | 3,700 |
| 2015/03/18 | 576,000 | 589,000 | 574,000 | 584,000 | +4,000 | +0.7% | 4,614 |
| 2015/03/17 | 587,000 | 588,000 | 578,000 | 580,000 | -4,000 | -0.7% | 4,359 |
| 2015/03/16 | 582,000 | 587,000 | 578,000 | 584,000 | +6,000 | +1% | 2,609 |
| 2015/03/13 | 576,000 | 582,000 | 571,000 | 578,000 | +5,000 | +0.9% | 4,736 |
| 2015/03/12 | 567,000 | 577,000 | 566,000 | 573,000 | -1,000 | -0.2% | 2,251 |
| 2015/03/11 | 564,000 | 575,000 | 562,000 | 574,000 | +7,000 | +1.2% | 3,578 |
| 2015/03/10 | 574,000 | 577,000 | 563,000 | 567,000 | -7,000 | -1.2% | 5,483 |
| 2015/03/09 | 591,000 | 593,000 | 574,000 | 574,000 | -29,000 | -4.8% | 5,196 |
| 2015/03/06 | 606,000 | 606,000 | 596,000 | 603,000 | -1,000 | -0.2% | 2,545 |
| 2015/03/05 | 597,000 | 604,000 | 588,000 | 604,000 | +7,000 | +1.2% | 3,912 |
| 2015/03/04 | 605,000 | 609,000 | 596,000 | 597,000 | -18,000 | -2.9% | 3,107 |
| 2015/03/03 | 615,000 | 615,000 | 606,000 | 615,000 | +5,000 | +0.8% | 2,905 |
| 2015/03/02 | 606,000 | 610,000 | 600,000 | 610,000 | +14,000 | +2.3% | 3,151 |
| 2015/02/27 | 612,000 | 617,000 | 590,000 | 596,000 | -9,000 | -1.5% | 5,767 |
| 2015/02/26 | 597,000 | 613,000 | 596,000 | 605,000 | +9,000 | +1.5% | 4,960 |
| 2015/02/25 | 590,000 | 598,000 | 585,000 | 596,000 | ±0 | ±0% | 3,071 |
| 2015/02/24 | 588,000 | 596,000 | 586,000 | 596,000 | +9,000 | +1.5% | 2,771 |
| 2015/02/23 | 583,000 | 587,000 | 580,000 | 587,000 | +4,000 | +0.7% | 1,924 |
| 2015/02/20 | 585,000 | 586,000 | 576,000 | 583,000 | +1,000 | +0.2% | 3,495 |
| 2015/02/19 | 594,000 | 596,000 | 562,000 | 582,000 | -17,000 | -2.8% | 3,521 |
| 2015/02/18 | 585,000 | 599,000 | 583,000 | 599,000 | +20,000 | +3.5% | 5,486 |
| 2015/02/17 | 566,000 | 584,000 | 565,000 | 579,000 | +13,000 | +2.3% | 3,092 |
| 2015/02/16 | 571,000 | 577,000 | 566,000 | 566,000 | -7,000 | -1.2% | 2,810 |
| 2015/02/13 | 580,000 | 583,000 | 570,000 | 573,000 | -6,000 | -1% | 4,323 |
| 2015/02/12 | 567,000 | 579,000 | 562,000 | 579,000 | +14,000 | +2.5% | 4,725 |
| 2015/02/10 | 559,000 | 565,000 | 555,000 | 565,000 | ±0 | ±0% | 5,639 |
| 2015/02/09 | 578,000 | 581,000 | 557,000 | 565,000 | -17,000 | -2.9% | 9,311 |
| 2015/02/06 | 570,000 | 583,000 | 565,000 | 582,000 | +19,000 | +3.4% | 3,689 |
| 2015/02/05 | 564,000 | 575,000 | 558,000 | 563,000 | -2,000 | -0.4% | 7,103 |
| 2015/02/04 | 567,000 | 567,000 | 557,000 | 565,000 | +6,000 | +1.1% | 7,321 |
| 2015/02/03 | 567,000 | 568,000 | 554,000 | 559,000 | -11,000 | -1.9% | 6,928 |
| 2015/02/02 | 574,000 | 579,000 | 566,000 | 570,000 | -3,000 | -0.5% | 6,266 |
| 2015/01/30 | 588,000 | 593,000 | 573,000 | 573,000 | -14,000 | -2.4% | 5,547 |
| 2015/01/29 | 603,000 | 610,000 | 587,000 | 587,000 | -18,000 | -3% | 4,516 |
| 2015/01/28 | 606,000 | 612,000 | 604,000 | 605,000 | +1,000 | +0.2% | 3,084 |
| 2015/01/27 | 610,000 | 618,000 | 602,000 | 604,000 | +2,000 | +0.3% | 4,444 |
| 2015/01/26 | 604,000 | 608,000 | 596,000 | 602,000 | -11,000 | -1.8% | 2,554 |
| 2015/01/23 | 613,000 | 617,000 | 608,000 | 613,000 | +9,000 | +1.5% | 3,498 |
| 2015/01/22 | 620,000 | 620,000 | 600,000 | 604,000 | -18,000 | -2.9% | 5,464 |
| 2015/01/21 | 630,000 | 637,000 | 617,000 | 622,000 | -8,000 | -1.3% | 4,467 |
| 2015/01/20 | 637,000 | 641,000 | 629,000 | 630,000 | -6,000 | -0.9% | 2,974 |
| 2015/01/19 | 648,000 | 650,000 | 631,000 | 636,000 | -9,000 | -1.4% | 3,744 |
| 2015/01/16 | 641,000 | 647,000 | 629,000 | 645,000 | +6,000 | +0.9% | 5,349 |
| 2015/01/15 | 645,000 | 648,000 | 633,000 | 639,000 | -2,000 | -0.3% | 5,811 |
| 2015/01/14 | 633,000 | 642,000 | 629,000 | 641,000 | +7,000 | +1.1% | 4,308 |
| 2015/01/13 | 620,000 | 634,000 | 616,000 | 634,000 | +15,000 | +2.4% | 5,086 |
2551～
2600
件表示中 / 3772件
類似銘柄と比較する
現在ご覧いただいている「ＪＲＥ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
